Allegro MicroSystems, Inc. (ALGM) stock
ALGMNasdaqSemiconductors & Related DevicesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 26, 2026Last filing: 10-Q on Jul 31, 2026Score 6/30104% above fair value
$30.53−2.50 (-7.57%)
Close on Oct 30, 2026Market cap $5.69BP/E 508.8Yield –
Price history
Allegro MicroSystems share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.53
-7.57% on the day
52-week range
$22.41 – $71.77
-57.5% from the high
Change over 52 weeks
+0.9%
From $30.27 on Oct 30, 2025
Average volume
2.88M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $30.71 | $31.65 | $30.01 | $30.53 | -7.57% | 5,001,966 |
| Oct 29, 2026 | $33.55 | $34.00 | $31.03 | $33.03 | -6.62% | 5,976,175 |
| Oct 28, 2026 | $34.12 | $35.62 | $33.46 | $35.37 | +4.09% | 6,237,214 |
| Oct 27, 2026 | $32.82 | $34.61 | $32.60 | $33.98 | +5.14% | 3,486,630 |
| Oct 26, 2026 | $31.85 | $32.69 | $31.04 | $32.32 | +2.67% | 4,027,883 |
| Oct 23, 2026 | $31.42 | $31.87 | $30.63 | $31.48 | -0.66% | 5,710,914 |
| Oct 22, 2026 | $33.42 | $33.58 | $31.24 | $31.69 | -8.17% | 2,458,067 |
| Oct 21, 2026 | $34.85 | $35.21 | $34.08 | $34.51 | +1.77% | 2,539,446 |
| Oct 20, 2026 | $32.46 | $34.33 | $32.12 | $33.91 | +2.23% | 2,427,944 |
| Oct 19, 2026 | $32.88 | $33.60 | $32.06 | $33.17 | +4.90% | 2,783,493 |
| Oct 16, 2026 | $31.80 | $32.96 | $31.43 | $31.62 | -2.29% | 2,595,595 |
| Oct 15, 2026 | $31.08 | $32.54 | $30.51 | $32.36 | +0.43% | 3,191,301 |
| Oct 14, 2026 | $32.88 | $33.49 | $31.72 | $32.22 | -4.25% | 2,410,263 |
| Oct 13, 2026 | $32.80 | $33.72 | $32.41 | $33.65 | -0.41% | 2,985,368 |
| Oct 12, 2026 | $35.00 | $35.00 | $33.70 | $33.79 | -5.00% | 2,723,857 |
| Oct 9, 2026 | $36.83 | $36.83 | $35.07 | $35.57 | -1.93% | 2,551,166 |
| Oct 8, 2026 | $36.56 | $37.01 | $34.95 | $36.27 | -2.05% | 2,574,319 |
| Oct 7, 2026 | $37.70 | $37.95 | $36.79 | $37.03 | -4.46% | 2,410,837 |
| Oct 6, 2026 | $38.90 | $39.29 | $37.98 | $38.76 | +0.78% | 3,286,400 |
| Oct 5, 2026 | $39.44 | $39.71 | $37.85 | $38.46 | -2.71% | 3,483,630 |
| Oct 2, 2026 | $38.15 | $40.03 | $38.15 | $39.53 | +8.66% | 5,907,088 |
| Oct 1, 2026 | $36.35 | $36.86 | $35.68 | $36.38 | +0.08% | 2,794,366 |
| Sep 30, 2026 | $36.64 | $37.05 | $36.15 | $36.35 | -0.68% | 2,098,851 |
| Sep 29, 2026 | $37.86 | $38.00 | $36.21 | $36.60 | -0.92% | 2,414,532 |
| Sep 28, 2026 | $36.74 | $37.45 | $35.74 | $36.94 | +0.49% | 2,748,225 |
| Sep 25, 2026 | $35.28 | $36.89 | $35.13 | $36.76 | +4.64% | 2,555,484 |
| Sep 24, 2026 | $34.32 | $35.20 | $33.95 | $35.13 | +0.06% | 2,463,218 |
| Sep 23, 2026 | $35.48 | $35.95 | $34.85 | $35.11 | -1.13% | 2,521,294 |
| Sep 22, 2026 | $35.43 | $36.38 | $35.13 | $35.51 | +0.03% | 4,595,169 |
| Sep 21, 2026 | $35.01 | $35.89 | $33.85 | $35.50 | +4.11% | 2,565,771 |
| Sep 18, 2026 | $33.57 | $34.18 | $33.32 | $34.10 | +2.99% | 3,178,236 |
| Sep 17, 2026 | $34.44 | $34.53 | $33.00 | $33.11 | +0.27% | 1,961,248 |
| Sep 16, 2026 | $34.12 | $34.35 | $32.67 | $33.02 | -0.72% | 1,704,319 |
| Sep 15, 2026 | $34.42 | $34.49 | $32.78 | $33.26 | -1.74% | 2,258,957 |
| Sep 14, 2026 | $34.03 | $35.14 | $33.60 | $33.85 | -6.77% | 2,065,762 |
| Sep 11, 2026 | $35.86 | $36.80 | $35.56 | $36.31 | +2.95% | 1,849,049 |
| Sep 10, 2026 | $34.72 | $35.83 | $34.55 | $35.27 | -1.59% | 1,592,903 |
| Sep 9, 2026 | $35.99 | $36.89 | $35.76 | $35.84 | -1.73% | 1,868,359 |
| Sep 8, 2026 | $37.54 | $37.68 | $36.25 | $36.47 | -0.38% | 2,618,464 |
| Sep 4, 2026 | $36.18 | $37.28 | $35.98 | $36.61 | +2.95% | 2,508,920 |
| Sep 3, 2026 | $34.90 | $35.77 | $34.02 | $35.56 | +0.25% | 2,463,906 |
| Sep 2, 2026 | $35.67 | $36.41 | $35.03 | $35.47 | 0.00% | 1,607,547 |
| Sep 1, 2026 | $35.39 | $35.76 | $34.50 | $35.47 | -2.15% | 1,682,353 |
| Aug 31, 2026 | $36.00 | $36.50 | $35.41 | $36.25 | +1.34% | 2,280,973 |
| Aug 28, 2026 | $37.51 | $37.51 | $35.56 | $35.77 | -4.84% | 2,146,547 |
| Aug 27, 2026 | $37.80 | $38.26 | $36.85 | $37.59 | +1.90% | 1,682,742 |
| Aug 26, 2026 | $37.51 | $38.15 | $36.50 | $36.89 | -1.47% | 1,874,335 |
| Aug 25, 2026 | $36.83 | $37.45 | $36.44 | $37.44 | +5.08% | 2,786,142 |
| Aug 24, 2026 | $36.15 | $36.59 | $35.34 | $35.63 | -4.12% | 2,131,809 |
| Aug 21, 2026 | $37.63 | $37.98 | $36.49 | $37.16 | -0.08% | 2,342,463 |
| Aug 20, 2026 | $38.21 | $38.79 | $36.61 | $37.19 | -3.02% | 2,220,605 |
| Aug 19, 2026 | $40.00 | $40.30 | $37.49 | $38.35 | -2.64% | 2,503,498 |
| Aug 18, 2026 | $42.54 | $43.05 | $39.34 | $39.39 | -10.98% | 2,581,559 |
| Aug 17, 2026 | $45.32 | $46.58 | $44.03 | $44.25 | -0.32% | 1,537,992 |
| Aug 14, 2026 | $44.06 | $45.01 | $43.53 | $44.39 | +0.59% | 982,467 |
| Aug 13, 2026 | $42.78 | $45.67 | $42.59 | $44.13 | +3.91% | 2,164,636 |
| Aug 12, 2026 | $44.57 | $44.57 | $42.36 | $42.47 | -0.12% | 1,088,604 |
| Aug 11, 2026 | $43.47 | $44.05 | $42.31 | $42.52 | +0.14% | 1,126,755 |
| Aug 10, 2026 | $44.39 | $44.87 | $42.37 | $42.46 | -2.99% | 1,733,188 |
| Aug 7, 2026 | $43.80 | $44.50 | $42.72 | $43.77 | +3.10% | 1,607,410 |
| Aug 6, 2026 | $40.84 | $44.05 | $40.20 | $42.46 | +1.57% | 1,828,388 |
| Aug 5, 2026 | $42.02 | $43.56 | $41.61 | $41.80 | -2.45% | 1,727,280 |
| Aug 4, 2026 | $44.00 | $44.49 | $42.19 | $42.85 | +3.20% | 2,726,508 |
| Aug 3, 2026 | $39.69 | $42.10 | $38.60 | $41.52 | +0.05% | 2,506,156 |
| Jul 31, 2026 | $42.27 | $43.35 | $40.76 | $41.50 | +0.12% | 3,763,889 |
| Jul 30, 2026 | $42.31 | $42.92 | $38.15 | $41.45 | -1.80% | 6,154,389 |
| Jul 29, 2026 | $43.70 | $44.94 | $41.77 | $42.21 | -5.19% | 3,310,100 |
| Jul 28, 2026 | $43.50 | $44.73 | $42.01 | $44.52 | -4.87% | 2,323,152 |
| Jul 27, 2026 | $46.96 | $47.62 | $44.01 | $46.80 | +1.67% | 2,383,741 |
| Jul 24, 2026 | $50.00 | $50.00 | $45.57 | $46.03 | -8.07% | 1,574,231 |
| Jul 23, 2026 | $49.12 | $51.88 | $49.02 | $50.07 | +0.40% | 3,114,452 |
| Jul 22, 2026 | $47.84 | $50.65 | $47.84 | $49.87 | +1.05% | 1,190,182 |
| Jul 21, 2026 | $49.25 | $49.96 | $47.70 | $49.35 | +6.45% | 1,292,635 |
| Jul 20, 2026 | $46.29 | $48.50 | $46.00 | $46.36 | -0.26% | 1,928,358 |
| Jul 17, 2026 | $44.28 | $48.07 | $44.13 | $46.48 | -1.36% | 1,588,969 |
| Jul 16, 2026 | $48.00 | $48.86 | $46.46 | $47.12 | -5.82% | 1,994,670 |
| Jul 15, 2026 | $53.10 | $53.35 | $47.96 | $50.03 | -4.38% | 2,018,134 |
| Jul 14, 2026 | $54.21 | $54.40 | $51.19 | $52.32 | +2.88% | 1,839,040 |
| Jul 13, 2026 | $52.21 | $52.63 | $50.16 | $50.86 | -7.32% | 1,561,218 |
| Jul 10, 2026 | $55.99 | $56.00 | $53.48 | $54.87 | -4.37% | 2,326,643 |
| Jul 9, 2026 | $54.40 | $58.48 | $54.40 | $57.38 | +11.49% | 4,709,879 |
| Jul 8, 2026 | $51.06 | $52.52 | $49.61 | $51.47 | -0.16% | 3,470,377 |
| Jul 7, 2026 | $52.97 | $53.76 | $50.47 | $51.55 | -8.86% | 3,846,176 |
| Jul 6, 2026 | $57.07 | $62.00 | $56.00 | $56.56 | +1.94% | 4,571,607 |
| Jul 2, 2026 | $63.38 | $63.78 | $52.88 | $55.49 | -12.21% | 4,702,925 |
| Jul 1, 2026 | $66.85 | $67.90 | $63.16 | $63.20 | -9.22% | 3,843,550 |
| Jun 30, 2026 | $66.10 | $71.77 | $64.80 | $69.62 | +4.90% | 4,379,516 |
| Jun 29, 2026 | $58.02 | $67.41 | $57.30 | $66.37 | +14.65% | 6,986,540 |
| Jun 26, 2026 | $57.34 | $60.39 | $56.50 | $57.89 | -3.77% | 12,165,470 |
| Jun 25, 2026 | $58.41 | $60.80 | $55.65 | $60.16 | +8.55% | 3,606,003 |
| Jun 24, 2026 | $55.73 | $56.79 | $54.18 | $55.42 | -0.18% | 2,614,879 |
| Jun 23, 2026 | $56.80 | $58.46 | $55.49 | $55.52 | -9.84% | 3,406,711 |
| Jun 22, 2026 | $61.68 | $61.68 | $58.13 | $61.58 | +4.37% | 3,463,977 |
| Jun 18, 2026 | $57.20 | $59.56 | $56.29 | $59.00 | +9.30% | 4,705,453 |
| Jun 17, 2026 | $55.44 | $57.88 | $53.25 | $53.98 | +1.29% | 4,039,724 |
| Jun 16, 2026 | $54.91 | $58.13 | $53.26 | $53.29 | -3.11% | 3,534,583 |
| Jun 15, 2026 | $52.81 | $55.45 | $52.53 | $55.00 | +9.12% | 2,663,057 |
| Jun 12, 2026 | $47.96 | $50.46 | $47.47 | $50.41 | +5.10% | 1,621,894 |
| Jun 11, 2026 | $45.88 | $47.98 | $45.45 | $47.96 | +7.68% | 1,424,764 |
| Jun 10, 2026 | $45.68 | $47.05 | $44.00 | $44.54 | -4.48% | 1,598,880 |
| Jun 9, 2026 | $49.22 | $50.00 | $43.27 | $46.63 | -3.24% | 1,810,984 |
| Jun 8, 2026 | $47.87 | $48.24 | $46.43 | $48.19 | +3.88% | 2,070,514 |
| Jun 5, 2026 | $51.50 | $51.75 | $46.10 | $46.39 | -13.48% | 2,137,386 |
| Jun 4, 2026 | $51.02 | $54.40 | $50.00 | $53.62 | +0.96% | 2,090,763 |
| Jun 3, 2026 | $50.33 | $54.10 | $49.02 | $53.11 | +5.52% | 2,881,801 |
| Jun 2, 2026 | $48.64 | $50.74 | $48.40 | $50.33 | +6.79% | 2,339,427 |
| Jun 1, 2026 | $47.23 | $47.59 | $46.01 | $47.13 | -1.55% | 2,144,396 |
| May 29, 2026 | $51.26 | $52.80 | $47.36 | $47.87 | -6.32% | 3,650,881 |
| May 28, 2026 | $49.57 | $51.23 | $47.78 | $51.10 | +4.29% | 2,037,904 |
| May 27, 2026 | $51.59 | $51.66 | $48.75 | $49.00 | -3.47% | 1,994,599 |
| May 26, 2026 | $47.80 | $51.35 | $47.15 | $50.76 | +10.47% | 3,013,857 |
| May 22, 2026 | $45.38 | $46.15 | $45.11 | $45.95 | +2.80% | 1,943,925 |
| May 21, 2026 | $43.74 | $45.14 | $43.60 | $44.70 | +0.83% | 1,786,186 |
| May 20, 2026 | $42.27 | $44.57 | $41.25 | $44.33 | +6.43% | 2,462,241 |
| May 19, 2026 | $40.10 | $41.84 | $39.57 | $41.65 | +0.73% | 2,005,342 |
| May 18, 2026 | $42.85 | $43.75 | $40.67 | $41.35 | -4.06% | 2,378,607 |
| May 15, 2026 | $43.58 | $43.79 | $42.34 | $43.10 | -4.16% | 3,526,125 |
| May 14, 2026 | $46.06 | $46.14 | $44.84 | $44.97 | -2.18% | 1,989,024 |
| May 13, 2026 | $47.66 | $47.73 | $45.44 | $45.97 | +0.22% | 2,104,970 |
| May 12, 2026 | $47.26 | $47.62 | $43.38 | $45.87 | -5.21% | 3,507,461 |
| May 11, 2026 | $48.87 | $49.02 | $46.15 | $48.39 | -1.14% | 3,466,848 |
| May 8, 2026 | $49.17 | $49.17 | $47.26 | $48.95 | +2.13% | 2,540,502 |
| May 7, 2026 | $43.90 | $49.49 | $42.00 | $47.93 | -6.70% | 5,318,787 |
| May 6, 2026 | $50.25 | $51.40 | $49.54 | $51.37 | +3.40% | 3,575,439 |
| May 5, 2026 | $50.25 | $50.31 | $48.73 | $49.68 | +0.40% | 2,970,246 |
| May 4, 2026 | $49.43 | $50.19 | $48.74 | $49.48 | +1.02% | 2,283,943 |
| May 1, 2026 | $47.71 | $49.19 | $46.82 | $48.98 | +0.99% | 2,473,290 |
| Apr 30, 2026 | $44.64 | $48.60 | $44.22 | $48.50 | +10.05% | 3,475,146 |
| Apr 29, 2026 | $42.19 | $44.41 | $42.19 | $44.07 | +7.17% | 2,696,012 |
| Apr 28, 2026 | $41.77 | $42.97 | $40.97 | $41.12 | -5.41% | 2,405,962 |
| Apr 27, 2026 | $44.13 | $44.50 | $42.28 | $43.47 | -1.50% | 1,794,425 |
| Apr 24, 2026 | $45.06 | $45.09 | $43.65 | $44.13 | +1.19% | 1,945,062 |
| Apr 23, 2026 | $44.07 | $45.39 | $43.04 | $43.61 | +3.17% | 2,842,852 |
| Apr 22, 2026 | $42.29 | $42.60 | $40.93 | $42.27 | +2.40% | 1,742,926 |
| Apr 21, 2026 | $40.85 | $42.02 | $40.84 | $41.28 | +1.55% | 1,712,685 |
| Apr 20, 2026 | $40.05 | $40.69 | $39.75 | $40.65 | +1.62% | 1,690,977 |
| Apr 17, 2026 | $39.02 | $40.61 | $38.90 | $40.00 | +4.66% | 1,568,835 |
| Apr 16, 2026 | $37.44 | $38.33 | $37.20 | $38.22 | +2.60% | 1,554,038 |
| Apr 15, 2026 | $38.38 | $38.49 | $37.00 | $37.25 | -2.67% | 1,387,843 |
| Apr 14, 2026 | $38.54 | $38.72 | $37.77 | $38.27 | +0.60% | 1,052,904 |
| Apr 13, 2026 | $36.92 | $38.63 | $36.82 | $38.04 | +1.44% | 1,581,980 |
| Apr 10, 2026 | $37.66 | $38.75 | $37.44 | $37.50 | +1.30% | 1,490,717 |
| Apr 9, 2026 | $35.80 | $37.05 | $35.80 | $37.02 | +3.21% | 1,867,269 |
| Apr 8, 2026 | $36.33 | $36.75 | $35.22 | $35.87 | +7.78% | 2,886,216 |
| Apr 7, 2026 | $32.56 | $33.48 | $32.56 | $33.28 | +1.43% | 1,896,609 |
| Apr 6, 2026 | $32.66 | $33.59 | $32.28 | $32.81 | +0.64% | 1,087,936 |
| Apr 2, 2026 | $31.68 | $33.83 | $31.59 | $32.60 | -2.10% | 1,313,613 |
| Apr 1, 2026 | $32.04 | $34.01 | $31.98 | $33.30 | +5.61% | 2,279,305 |
| Mar 31, 2026 | $29.42 | $31.63 | $29.25 | $31.53 | +12.45% | 1,878,312 |
| Mar 30, 2026 | $30.50 | $30.61 | $27.65 | $28.04 | -6.91% | 2,291,024 |
| Mar 27, 2026 | $30.76 | $31.25 | $30.08 | $30.12 | -3.55% | 1,412,038 |
| Mar 26, 2026 | $32.85 | $32.85 | $30.97 | $31.23 | -4.29% | 1,306,146 |
| Mar 25, 2026 | $33.11 | $33.30 | $32.48 | $32.63 | +0.15% | 1,440,271 |
| Mar 24, 2026 | $31.27 | $33.35 | $31.23 | $32.58 | +2.65% | 1,680,760 |
| Mar 23, 2026 | $31.00 | $31.98 | $30.67 | $31.74 | +5.98% | 1,593,192 |
| Mar 20, 2026 | $30.88 | $31.04 | $29.56 | $29.95 | -3.11% | 2,351,376 |
| Mar 19, 2026 | $30.45 | $31.34 | $29.80 | $30.91 | -1.94% | 2,197,898 |
| Mar 18, 2026 | $32.14 | $32.70 | $31.41 | $31.52 | -1.68% | 2,114,024 |
| Mar 17, 2026 | $31.43 | $32.88 | $31.14 | $32.06 | +2.17% | 2,615,795 |
| Mar 16, 2026 | $31.83 | $32.11 | $31.35 | $31.38 | +0.80% | 1,421,508 |
| Mar 13, 2026 | $31.86 | $32.10 | $30.59 | $31.13 | -0.10% | 1,156,590 |
| Mar 12, 2026 | $32.26 | $32.51 | $31.09 | $31.16 | -5.75% | 1,383,376 |
| Mar 11, 2026 | $33.11 | $33.38 | $32.72 | $33.06 | -0.33% | 1,112,359 |
| Mar 10, 2026 | $32.85 | $34.14 | $32.63 | $33.17 | +0.91% | 1,574,392 |
| Mar 9, 2026 | $31.82 | $32.89 | $30.78 | $32.87 | +2.94% | 2,391,678 |
| Mar 6, 2026 | $31.81 | $32.83 | $31.62 | $31.93 | -2.59% | 1,872,689 |
| Mar 5, 2026 | $33.42 | $34.57 | $32.60 | $32.78 | -3.79% | 2,064,487 |
| Mar 4, 2026 | $35.43 | $35.43 | $33.48 | $34.07 | -1.87% | 1,554,511 |
| Mar 3, 2026 | $34.96 | $35.53 | $34.32 | $34.72 | -5.11% | 2,855,040 |
| Mar 2, 2026 | $35.00 | $37.04 | $34.80 | $36.59 | +0.33% | 1,422,075 |
| Feb 27, 2026 | $35.91 | $36.63 | $35.35 | $36.47 | -0.82% | 1,726,954 |
| Feb 26, 2026 | $37.89 | $38.21 | $36.01 | $36.77 | -3.54% | 2,197,502 |
| Feb 25, 2026 | $39.20 | $39.26 | $37.92 | $38.12 | -2.36% | 1,994,764 |
| Feb 24, 2026 | $38.91 | $39.66 | $38.66 | $39.04 | +1.46% | 1,795,946 |
| Feb 23, 2026 | $38.79 | $39.76 | $38.30 | $38.48 | -1.16% | 2,010,033 |
| Feb 20, 2026 | $36.06 | $39.10 | $36.06 | $38.93 | +7.36% | 5,599,448 |
| Feb 19, 2026 | $37.97 | $38.31 | $36.14 | $36.26 | -6.04% | 4,904,426 |
| Feb 18, 2026 | $39.75 | $40.25 | $38.02 | $38.59 | -7.44% | 4,615,345 |
| Feb 17, 2026 | $41.56 | $42.22 | $40.38 | $41.69 | -1.63% | 2,229,429 |
| Feb 13, 2026 | $43.04 | $43.52 | $41.97 | $42.38 | +1.31% | 1,564,399 |
| Feb 12, 2026 | $42.90 | $43.86 | $41.63 | $41.83 | -2.29% | 1,952,942 |
| Feb 11, 2026 | $42.31 | $43.04 | $41.80 | $42.81 | +2.88% | 2,508,849 |
| Feb 10, 2026 | $41.99 | $42.20 | $40.94 | $41.61 | -0.90% | 2,358,564 |
| Feb 9, 2026 | $41.69 | $42.11 | $40.83 | $41.99 | +1.01% | 2,637,578 |
| Feb 6, 2026 | $39.22 | $41.79 | $39.21 | $41.57 | +7.64% | 3,748,930 |
| Feb 5, 2026 | $37.88 | $38.88 | $37.42 | $38.62 | +1.10% | 2,779,942 |
| Feb 4, 2026 | $39.33 | $40.88 | $37.30 | $38.20 | -1.77% | 3,546,426 |
| Feb 3, 2026 | $37.73 | $39.50 | $37.00 | $38.89 | +3.90% | 4,154,118 |
| Feb 2, 2026 | $36.20 | $38.29 | $36.02 | $37.43 | +1.41% | 2,752,814 |
| Jan 30, 2026 | $37.14 | $38.65 | $36.24 | $36.91 | -2.82% | 5,447,211 |
| Jan 29, 2026 | $36.96 | $39.89 | $34.55 | $37.98 | +9.93% | 10,056,900 |
| Jan 28, 2026 | $33.68 | $35.39 | $33.49 | $34.55 | +5.79% | 4,803,384 |
| Jan 27, 2026 | $32.63 | $32.99 | $32.26 | $32.66 | +0.52% | 2,297,787 |
| Jan 26, 2026 | $32.99 | $32.99 | $31.86 | $32.49 | -1.52% | 1,927,063 |
| Jan 23, 2026 | $33.71 | $33.77 | $32.37 | $32.99 | -2.43% | 1,686,169 |
| Jan 22, 2026 | $34.55 | $34.74 | $32.97 | $33.81 | -0.53% | 2,099,621 |
| Jan 21, 2026 | $33.56 | $34.44 | $33.17 | $33.99 | +3.09% | 2,151,661 |
| Jan 20, 2026 | $32.30 | $33.47 | $32.01 | $32.97 | -1.14% | 3,016,362 |
| Jan 16, 2026 | $33.04 | $34.29 | $32.94 | $33.35 | +2.02% | 2,604,471 |
| Jan 15, 2026 | $32.98 | $33.48 | $32.25 | $32.69 | +1.36% | 4,187,881 |
| Jan 14, 2026 | $30.55 | $32.98 | $30.55 | $32.25 | +4.78% | 3,442,233 |
| Jan 13, 2026 | $30.55 | $31.12 | $30.32 | $30.78 | +2.02% | 1,388,798 |
| Jan 12, 2026 | $30.94 | $30.94 | $29.82 | $30.17 | -3.58% | 1,354,817 |
| Jan 9, 2026 | $31.59 | $31.59 | $30.89 | $31.29 | -0.03% | 1,116,965 |
| Jan 8, 2026 | $30.59 | $31.50 | $29.73 | $31.30 | +2.15% | 1,594,688 |
| Jan 7, 2026 | $30.93 | $31.13 | $29.68 | $30.64 | -2.82% | 1,821,238 |
| Jan 6, 2026 | $28.73 | $32.38 | $28.73 | $31.53 | +10.83% | 4,067,058 |
| Jan 5, 2026 | $27.63 | $30.29 | $27.60 | $28.45 | +5.72% | 2,405,036 |
| Jan 2, 2026 | $27.00 | $27.36 | $26.18 | $26.91 | +2.01% | 2,150,702 |
| Dec 31, 2025 | $26.98 | $26.98 | $26.24 | $26.38 | -1.68% | 927,387 |
| Dec 30, 2025 | $26.59 | $27.01 | $26.55 | $26.83 | +1.13% | 1,063,153 |
| Dec 29, 2025 | $26.63 | $26.85 | $26.32 | $26.53 | -1.27% | 854,071 |
| Dec 26, 2025 | $27.07 | $27.07 | $26.59 | $26.87 | -0.30% | 658,862 |
| Dec 24, 2025 | $27.39 | $27.39 | $26.51 | $26.95 | -1.82% | 1,048,483 |
| Dec 23, 2025 | $26.52 | $27.57 | $26.49 | $27.45 | +2.62% | 1,347,752 |
| Dec 22, 2025 | $27.09 | $27.34 | $26.68 | $26.75 | +0.19% | 1,663,006 |
| Dec 19, 2025 | $26.45 | $26.99 | $26.25 | $26.70 | +1.06% | 3,849,233 |
| Dec 18, 2025 | $26.10 | $26.95 | $26.00 | $26.42 | +3.69% | 3,490,783 |
| Dec 17, 2025 | $26.40 | $26.55 | $25.32 | $25.48 | -2.90% | 2,660,567 |
| Dec 16, 2025 | $26.71 | $26.95 | $25.74 | $26.24 | -1.80% | 2,021,907 |
| Dec 15, 2025 | $27.18 | $27.55 | $26.64 | $26.72 | -1.44% | 5,380,484 |
| Dec 12, 2025 | $28.43 | $28.93 | $27.04 | $27.11 | -4.81% | 2,266,812 |
| Dec 11, 2025 | $29.17 | $29.17 | $27.95 | $28.48 | -2.70% | 2,063,216 |
| Dec 10, 2025 | $28.83 | $30.26 | $28.73 | $29.27 | +1.07% | 1,655,145 |
| Dec 9, 2025 | $28.54 | $29.28 | $28.50 | $28.96 | +0.73% | 997,311 |
| Dec 8, 2025 | $29.33 | $29.35 | $28.61 | $28.75 | -1.61% | 1,176,156 |
| Dec 5, 2025 | $29.13 | $29.54 | $29.10 | $29.22 | +1.39% | 1,644,958 |
| Dec 4, 2025 | $28.74 | $28.94 | $28.27 | $28.82 | -0.28% | 1,602,530 |
| Dec 3, 2025 | $26.72 | $29.04 | $26.52 | $28.90 | +8.99% | 2,099,541 |
| Dec 2, 2025 | $26.14 | $26.89 | $26.00 | $26.52 | +2.10% | 1,580,225 |
| Dec 1, 2025 | $26.20 | $26.66 | $25.93 | $25.97 | -2.70% | 1,380,818 |
| Nov 28, 2025 | $26.07 | $26.76 | $25.96 | $26.69 | +3.37% | 574,558 |
| Nov 26, 2025 | $25.86 | $26.39 | $25.74 | $25.82 | +0.31% | 1,368,156 |
| Nov 25, 2025 | $24.61 | $25.77 | $24.37 | $25.74 | +3.66% | 1,407,218 |
| Nov 24, 2025 | $24.16 | $24.90 | $23.93 | $24.83 | +3.11% | 1,350,855 |
| Nov 21, 2025 | $22.83 | $24.19 | $22.41 | $24.08 | +5.61% | 1,711,295 |
| Nov 20, 2025 | $23.75 | $24.14 | $22.65 | $22.80 | -1.85% | 2,031,061 |
| Nov 19, 2025 | $23.32 | $23.75 | $23.00 | $23.23 | +0.09% | 1,256,355 |
| Nov 18, 2025 | $23.32 | $23.69 | $22.97 | $23.21 | -1.65% | 1,454,725 |
| Nov 17, 2025 | $24.79 | $24.79 | $23.42 | $23.60 | -4.49% | 1,695,450 |
| Nov 14, 2025 | $24.56 | $25.22 | $24.35 | $24.71 | -2.27% | 1,845,726 |
| Nov 13, 2025 | $26.19 | $26.44 | $24.80 | $25.29 | -4.48% | 2,231,404 |
| Nov 12, 2025 | $26.98 | $27.36 | $26.28 | $26.47 | -0.53% | 2,286,101 |
| Nov 11, 2025 | $27.43 | $27.43 | $26.09 | $26.61 | -3.59% | 2,295,789 |
| Nov 10, 2025 | $27.66 | $27.89 | $26.92 | $27.60 | +2.30% | 1,554,064 |
| Nov 7, 2025 | $26.52 | $27.05 | $26.12 | $26.98 | -0.85% | 1,544,657 |
| Nov 6, 2025 | $27.45 | $27.90 | $26.86 | $27.21 | -0.80% | 1,712,317 |
| Nov 5, 2025 | $27.42 | $28.36 | $27.27 | $27.43 | -0.04% | 1,787,453 |
| Nov 4, 2025 | $28.16 | $28.74 | $27.28 | $27.44 | -5.18% | 2,100,398 |
| Nov 3, 2025 | $30.35 | $30.61 | $28.87 | $28.94 | -3.28% | 2,752,857 |
| Oct 31, 2025 | $30.38 | $31.20 | $29.06 | $29.92 | -1.16% | 4,042,813 |
| Oct 30, 2025 | $33.65 | $33.84 | $28.59 | $30.27 | -1.53% | 5,743,516 |
| Oct 29, 2025 | $31.36 | $31.56 | $30.59 | $30.74 | +0.26% | 2,888,829 |
| Oct 28, 2025 | $30.36 | $31.82 | $30.00 | $30.66 | +0.59% | 2,674,416 |
| Oct 27, 2025 | $31.42 | $32.19 | $30.01 | $30.48 | -1.39% | 3,009,070 |
| Oct 24, 2025 | $31.73 | $31.75 | $30.79 | $30.91 | -0.26% | 2,559,607 |
| Oct 23, 2025 | $30.02 | $31.17 | $29.91 | $30.99 | +0.94% | 3,278,515 |
| Oct 22, 2025 | $30.07 | $31.54 | $30.07 | $30.70 | -1.13% | 3,883,336 |
| Oct 21, 2025 | $30.65 | $31.30 | $30.21 | $31.05 | +1.84% | 2,307,478 |
| Oct 20, 2025 | $29.48 | $30.98 | $29.30 | $30.49 | – | 1,933,014 |
Seasonality
ALGM return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.7% | 3.6% | -1.6% | -0.4% | 9.2% | 12.5% | -5.0% | -5.8% | -4.4% | -3.7% | 7.6% | 5.7% |
| Months up | 4 of 6 | 3 of 6 | 2 of 6 | 2 of 6 | 5 of 6 | 4 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 4 of 6 |
| 2026 | 39.9% | -1.2% | -13.5% | 53.8% | -1.3% | 45.4% | -40.4% | -12.7% | 0.3% | -16.0% | ||
| 2025 | 10.2% | -7.4% | 12.7% | -24.1% | 32.9% | 34.9% | -8.1% | -1.8% | -5.3% | 2.5% | -10.8% | -1.2% |
| 2024 | -14.3% | 21.4% | -14.4% | 10.1% | 1.5% | -6.3% | -14.9% | 2.0% | -5.0% | -10.6% | 4.3% | 0.6% |
| 2023 | 27.1% | 14.4% | 9.9% | -25.5% | 10.0% | 14.8% | 14.3% | -25.9% | -16.5% | -18.7% | 4.9% | 11.2% |
| 2022 | -21.6% | 1.0% | -0.9% | -14.4% | 5.9% | -19.7% | 20.0% | -6.1% | -6.3% | 16.3% | 22.6% | -3.6% |
| 2021 | 4.7% | -6.4% | -3.0% | -2.6% | 6.2% | 5.7% | -1.0% | 9.6% | 6.4% | 4.4% | -6.4% | 15.9% |
| 2020 | 30.9% | 11.3% |